JBL
NYSEAfter HoursJabil Inc.
$212.56
$8.65 (-3.91%)
As of 10:31 AM
Open
$220.75
High
$222.27
Low
$212.49
Prev Close
$221.21
52W High
$237.14
52W Low
$108.66
Volume
2.10M
Mkt Cap
$22.71B
Jabil Inc.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $219.89 | $222.27 | $212.44 | $212.56 | 2.07M |
| 12/15/2025 | $223.65 | $226.05 | $220.61 | $221.21 | 1.80M |
| 12/12/2025 | $232.71 | $233.50 | $219.13 | $222.37 | 1.73M |
| 12/11/2025 | $227.95 | $234.32 | $223.31 | $234.25 | 1.09M |
| 12/10/2025 | $228.43 | $231.45 | $222.81 | $229.97 | 1.29M |
| 12/9/2025 | $223.10 | $230.35 | $222.37 | $228.09 | 1.13M |
| 12/8/2025 | $222.72 | $232.06 | $221.47 | $225.42 | 1.36M |
| 12/5/2025 | $219.89 | $222.30 | $218.38 | $220.06 | 764,912 |
| 12/4/2025 | $213.30 | $219.66 | $212.01 | $218.72 | 619,351 |
| 12/3/2025 | $212.40 | $215.36 | $209.40 | $214.05 | 1.40M |
| 12/2/2025 | $210.93 | $214.50 | $209.92 | $212.05 | 1.03M |
| 12/1/2025 | $208.65 | $213.68 | $207.41 | $209.99 | 1.09M |
| 11/28/2025 | $209.70 | $211.83 | $206.29 | $210.71 | 460,700 |
| 11/26/2025 | $203.78 | $209.92 | $203.50 | $207.23 | 877,497 |
| 11/25/2025 | $196.54 | $205.16 | $194.54 | $203.98 | 1.06M |
| 11/24/2025 | $196.83 | $200.01 | $193.73 | $197.15 | 2.32M |
| 11/21/2025 | $192.21 | $197.61 | $189.60 | $196.70 | 1.51M |
| 11/20/2025 | $205.00 | $206.56 | $191.17 | $192.49 | 1.53M |
| 11/19/2025 | $198.35 | $204.89 | $198.00 | $200.09 | 800,339 |
| 11/18/2025 | $197.42 | $201.05 | $195.97 | $198.88 | 940,883 |
| 11/17/2025 | $200.77 | $203.18 | $197.62 | $200.46 | 1.23M |
| 11/14/2025 | $197.67 | $204.39 | $196.40 | $201.87 | 926,800 |
| 11/13/2025 | $212.12 | $213.56 | $199.87 | $201.82 | 1.33M |
| 11/12/2025 | $210.88 | $216.33 | $210.12 | $213.93 | 884,909 |
| 11/11/2025 | $216.96 | $217.32 | $210.01 | $211.09 | 819,914 |
| 11/10/2025 | $218.74 | $221.98 | $216.33 | $219.26 | 1.02M |
| 11/7/2025 | $212.41 | $214.76 | $205.93 | $213.71 | 1.08M |
| 11/6/2025 | $218.56 | $220.55 | $212.65 | $215.06 | 944,700 |
| 11/5/2025 | $209.96 | $219.10 | $209.71 | $218.15 | 932,499 |
| 11/4/2025 | $214.29 | $216.05 | $208.99 | $209.22 | 1.26M |
| 11/3/2025 | $222.40 | $224.27 | $217.69 | $220.31 | 1.52M |
| 10/31/2025 | $223.16 | $229.23 | $219.99 | $220.89 | 1.12M |
| 10/30/2025 | $220.89 | $228.90 | $219.09 | $221.47 | 911,494 |
| 10/29/2025 | $212.71 | $226.83 | $212.23 | $222.32 | 1.54M |
| 10/28/2025 | $213.20 | $216.09 | $210.46 | $214.52 | 1.28M |
| 10/27/2025 | $214.60 | $216.20 | $208.65 | $211.23 | 943,600 |
| 10/24/2025 | $210.00 | $215.42 | $209.81 | $212.44 | 1.47M |
| 10/23/2025 | $200.39 | $207.20 | $199.54 | $206.57 | 1.16M |
| 10/22/2025 | $201.72 | $202.00 | $194.75 | $198.75 | 1.76M |
| 10/21/2025 | $203.36 | $204.09 | $200.72 | $201.12 | 1.13M |
| 10/20/2025 | $210.40 | $210.91 | $201.09 | $204.02 | 1.18M |
| 10/17/2025 | $207.52 | $210.01 | $205.86 | $209.34 | 1.03M |
| 10/16/2025 | $210.03 | $210.82 | $206.44 | $209.74 | 1.19M |
| 10/15/2025 | $203.80 | $208.07 | $202.79 | $206.88 | 1.03M |
| 10/14/2025 | $196.73 | $202.45 | $195.00 | $200.59 | 939,423 |
| 10/13/2025 | $199.50 | $200.95 | $197.80 | $199.90 | 1.15M |
| 10/10/2025 | $205.83 | $205.83 | $193.84 | $193.99 | 1.41M |
| 10/9/2025 | $206.71 | $207.41 | $203.00 | $204.71 | 942,500 |
| 10/8/2025 | $204.04 | $207.10 | $203.00 | $206.53 | 860,628 |
| 10/7/2025 | $204.87 | $205.88 | $199.50 | $202.62 | 1.24M |
| 10/6/2025 | $207.69 | $208.54 | $202.19 | $202.20 | 1.48M |
| 10/3/2025 | $216.00 | $217.15 | $201.65 | $202.08 | 2.05M |
| 10/2/2025 | $217.13 | $219.00 | $213.75 | $215.69 | 1.33M |
| 10/1/2025 | $214.54 | $216.65 | $210.90 | $214.84 | 1.51M |
| 9/30/2025 | $215.04 | $218.95 | $213.42 | $217.17 | 1.21M |
| 9/29/2025 | $218.50 | $220.53 | $212.53 | $214.51 | 1.64M |
| 9/26/2025 | $213.56 | $217.12 | $211.45 | $215.84 | 1.74M |
| 9/25/2025 | $206.71 | $213.22 | $203.55 | $210.20 | 3.24M |
| 9/24/2025 | $235.00 | $235.00 | $224.38 | $225.28 | 2.58M |
| 9/23/2025 | $234.11 | $237.14 | $232.44 | $234.45 | 2.05M |
| 9/22/2025 | $224.42 | $233.82 | $224.42 | $233.23 | 2.27M |
| 9/19/2025 | $223.12 | $224.74 | $219.86 | $224.34 | 2.88M |
| 9/18/2025 | $216.82 | $226.49 | $216.62 | $223.29 | 2.75M |